フジッコ(2908)の株価時系列情報
フジッコ(2908)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/04 | 1,600 | 1,611 | 1,599 | 1,607 | 40,600 |
| 2026/02/03 | 1,612 | 1,612 | 1,597 | 1,601 | 49,200 |
| 2026/02/02 | 1,614 | 1,618 | 1,596 | 1,600 | 65,400 |
| 2026/01/30 | 1,594 | 1,620 | 1,590 | 1,614 | 61,600 |
| 2026/01/29 | 1,595 | 1,595 | 1,585 | 1,590 | 50,000 |
| 2026/01/28 | 1,605 | 1,605 | 1,593 | 1,594 | 77,400 |
| 2026/01/27 | 1,614 | 1,616 | 1,605 | 1,605 | 45,400 |
| 2026/01/26 | 1,616 | 1,619 | 1,604 | 1,614 | 63,600 |
| 2026/01/23 | 1,624 | 1,624 | 1,612 | 1,618 | 41,000 |
| 2026/01/22 | 1,613 | 1,625 | 1,611 | 1,620 | 46,700 |
| 2026/01/21 | 1,623 | 1,623 | 1,606 | 1,617 | 76,400 |
| 2026/01/20 | 1,620 | 1,628 | 1,615 | 1,627 | 45,400 |
| 2026/01/19 | 1,619 | 1,624 | 1,615 | 1,615 | 50,400 |
| 2026/01/16 | 1,606 | 1,618 | 1,603 | 1,618 | 45,100 |
| 2026/01/15 | 1,600 | 1,610 | 1,600 | 1,610 | 46,600 |
| 2026/01/14 | 1,601 | 1,605 | 1,592 | 1,596 | 66,600 |
| 2026/01/13 | 1,608 | 1,613 | 1,601 | 1,601 | 62,000 |
| 2026/01/09 | 1,598 | 1,607 | 1,598 | 1,605 | 34,000 |
| 2026/01/08 | 1,593 | 1,594 | 1,587 | 1,594 | 44,200 |
| 2026/01/07 | 1,592 | 1,602 | 1,587 | 1,595 | 48,100 |
| 2026/01/06 | 1,589 | 1,598 | 1,587 | 1,598 | 38,500 |
| 2026/01/05 | 1,588 | 1,590 | 1,584 | 1,585 | 43,100 |
| 2025/12/30 | 1,588 | 1,589 | 1,583 | 1,583 | 32,800 |
| 2025/12/29 | 1,579 | 1,583 | 1,574 | 1,583 | 56,800 |
| 2025/12/26 | 1,575 | 1,579 | 1,573 | 1,579 | 56,100 |
| 2025/12/25 | 1,573 | 1,576 | 1,572 | 1,575 | 40,100 |
| 2025/12/24 | 1,572 | 1,581 | 1,571 | 1,571 | 61,500 |
| 2025/12/23 | 1,570 | 1,576 | 1,569 | 1,576 | 64,600 |
| 2025/12/22 | 1,580 | 1,580 | 1,570 | 1,570 | 51,600 |
| 2025/12/19 | 1,580 | 1,582 | 1,575 | 1,580 | 38,200 |
| 2025/12/18 | 1,574 | 1,582 | 1,571 | 1,580 | 60,300 |
| 2025/12/17 | 1,575 | 1,575 | 1,568 | 1,571 | 47,300 |
| 2025/12/16 | 1,579 | 1,580 | 1,570 | 1,570 | 64,100 |
| 2025/12/15 | 1,580 | 1,580 | 1,571 | 1,576 | 44,300 |
| 2025/12/12 | 1,580 | 1,585 | 1,571 | 1,571 | 42,800 |
| 2025/12/11 | 1,583 | 1,585 | 1,571 | 1,571 | 52,900 |
| 2025/12/10 | 1,572 | 1,586 | 1,572 | 1,582 | 51,600 |
| 2025/12/09 | 1,575 | 1,577 | 1,570 | 1,570 | 55,400 |
| 2025/12/08 | 1,576 | 1,583 | 1,570 | 1,575 | 77,500 |
| 2025/12/05 | 1,586 | 1,587 | 1,575 | 1,575 | 62,200 |
| 2025/12/04 | 1,592 | 1,592 | 1,585 | 1,587 | 44,800 |
| 2025/12/03 | 1,594 | 1,598 | 1,589 | 1,589 | 38,500 |
| 2025/12/02 | 1,603 | 1,603 | 1,597 | 1,598 | 26,200 |
| 2025/12/01 | 1,612 | 1,612 | 1,597 | 1,601 | 49,600 |
| 2025/11/28 | 1,617 | 1,622 | 1,608 | 1,612 | 50,000 |
| 2025/11/27 | 1,615 | 1,617 | 1,611 | 1,614 | 25,600 |
| 2025/11/26 | 1,605 | 1,615 | 1,605 | 1,615 | 27,100 |
| 2025/11/25 | 1,605 | 1,611 | 1,600 | 1,600 | 27,700 |
| 2025/11/21 | 1,582 | 1,611 | 1,582 | 1,611 | 50,600 |
| 2025/11/20 | 1,591 | 1,595 | 1,580 | 1,580 | 30,200 |
| 2025/11/19 | 1,597 | 1,604 | 1,586 | 1,588 | 36,800 |
| 2025/11/18 | 1,596 | 1,609 | 1,595 | 1,597 | 36,000 |
| 2025/11/17 | 1,590 | 1,603 | 1,590 | 1,603 | 38,600 |
| 2025/11/14 | 1,585 | 1,594 | 1,580 | 1,588 | 32,300 |
| 2025/11/13 | 1,585 | 1,593 | 1,582 | 1,587 | 28,600 |
| 2025/11/12 | 1,575 | 1,600 | 1,575 | 1,581 | 55,200 |
| 2025/11/11 | 1,577 | 1,580 | 1,567 | 1,580 | 36,700 |
| 2025/11/10 | 1,575 | 1,577 | 1,568 | 1,577 | 44,800 |
| 2025/11/07 | 1,562 | 1,574 | 1,559 | 1,574 | 46,000 |
| 2025/11/06 | 1,566 | 1,569 | 1,560 | 1,560 | 52,000 |
| 2025/11/05 | 1,578 | 1,586 | 1,564 | 1,565 | 86,100 |
| 2025/11/04 | 1,591 | 1,591 | 1,574 | 1,578 | 108,100 |
| 2025/10/31 | 1,595 | 1,611 | 1,584 | 1,598 | 125,000 |
| 2025/10/30 | 1,605 | 1,605 | 1,592 | 1,595 | 245,900 |
| 2025/10/29 | 1,605 | 1,613 | 1,595 | 1,598 | 71,400 |
| 2025/10/28 | 1,626 | 1,626 | 1,606 | 1,613 | 47,300 |
| 2025/10/27 | 1,621 | 1,629 | 1,620 | 1,629 | 45,600 |
| 2025/10/24 | 1,618 | 1,630 | 1,607 | 1,615 | 93,000 |
| 2025/10/23 | 1,613 | 1,629 | 1,612 | 1,624 | 31,800 |
| 2025/10/22 | 1,621 | 1,629 | 1,612 | 1,612 | 56,900 |
| 2025/10/21 | 1,627 | 1,632 | 1,621 | 1,621 | 28,000 |
| 2025/10/20 | 1,630 | 1,636 | 1,628 | 1,630 | 37,900 |
| 2025/10/17 | 1,618 | 1,626 | 1,618 | 1,622 | 26,500 |
| 2025/10/16 | 1,612 | 1,620 | 1,612 | 1,618 | 29,700 |
| 2025/10/15 | 1,611 | 1,620 | 1,611 | 1,616 | 31,000 |
| 2025/10/14 | 1,594 | 1,610 | 1,586 | 1,606 | 62,600 |
| 2025/10/10 | 1,602 | 1,609 | 1,596 | 1,605 | 57,700 |
| 2025/10/09 | 1,618 | 1,618 | 1,605 | 1,609 | 51,400 |
| 2025/10/08 | 1,625 | 1,634 | 1,618 | 1,618 | 40,100 |
| 2025/10/07 | 1,622 | 1,626 | 1,619 | 1,621 | 34,300 |
| 2025/10/06 | 1,632 | 1,632 | 1,621 | 1,625 | 40,800 |
| 2025/10/03 | 1,625 | 1,630 | 1,618 | 1,618 | 42,000 |
| 2025/10/02 | 1,628 | 1,632 | 1,618 | 1,626 | 48,000 |
| 2025/10/01 | 1,643 | 1,645 | 1,623 | 1,629 | 59,900 |
| 2025/09/30 | 1,658 | 1,658 | 1,644 | 1,645 | 58,100 |
| 2025/09/29 | 1,675 | 1,676 | 1,651 | 1,652 | 58,600 |
| 2025/09/26 | 1,678 | 1,687 | 1,673 | 1,687 | 83,200 |
| 2025/09/25 | 1,683 | 1,683 | 1,674 | 1,676 | 56,100 |
| 2025/09/24 | 1,675 | 1,685 | 1,672 | 1,681 | 43,900 |
| 2025/09/22 | 1,670 | 1,683 | 1,666 | 1,675 | 44,700 |
| 2025/09/19 | 1,675 | 1,678 | 1,663 | 1,669 | 62,900 |
| 2025/09/18 | 1,684 | 1,685 | 1,667 | 1,674 | 52,200 |
| 2025/09/17 | 1,670 | 1,685 | 1,669 | 1,682 | 85,500 |
| 2025/09/16 | 1,653 | 1,670 | 1,650 | 1,669 | 40,400 |
| 2025/09/12 | 1,652 | 1,659 | 1,648 | 1,659 | 43,300 |
| 2025/09/11 | 1,656 | 1,662 | 1,650 | 1,652 | 24,900 |
| 2025/09/10 | 1,660 | 1,661 | 1,651 | 1,656 | 33,600 |
| 2025/09/09 | 1,666 | 1,670 | 1,660 | 1,660 | 39,300 |
| 2025/09/08 | 1,650 | 1,664 | 1,650 | 1,663 | 60,600 |
| 2025/09/05 | 1,650 | 1,651 | 1,642 | 1,649 | 34,300 |
| 2025/09/04 | 1,653 | 1,655 | 1,643 | 1,650 | 33,000 |
| 2025/09/03 | 1,650 | 1,654 | 1,647 | 1,653 | 52,500 |
| 2025/09/02 | 1,641 | 1,649 | 1,640 | 1,649 | 44,100 |
| 2025/09/01 | 1,630 | 1,641 | 1,627 | 1,636 | 41,700 |
| 2025/08/29 | 1,633 | 1,633 | 1,618 | 1,623 | 30,300 |
| 2025/08/28 | 1,628 | 1,630 | 1,620 | 1,630 | 26,400 |
| 2025/08/27 | 1,615 | 1,622 | 1,605 | 1,621 | 58,800 |
| 2025/08/26 | 1,638 | 1,640 | 1,621 | 1,621 | 68,600 |
| 2025/08/25 | 1,631 | 1,636 | 1,630 | 1,632 | 25,200 |
| 2025/08/22 | 1,631 | 1,637 | 1,630 | 1,633 | 19,100 |
| 2025/08/21 | 1,635 | 1,636 | 1,626 | 1,631 | 22,900 |
| 2025/08/20 | 1,624 | 1,640 | 1,624 | 1,635 | 42,700 |
| 2025/08/19 | 1,620 | 1,628 | 1,618 | 1,624 | 31,800 |
| 2025/08/18 | 1,616 | 1,625 | 1,616 | 1,620 | 30,000 |
| 2025/08/15 | 1,619 | 1,620 | 1,612 | 1,616 | 37,100 |
| 2025/08/14 | 1,630 | 1,634 | 1,618 | 1,620 | 35,100 |
| 2025/08/13 | 1,630 | 1,637 | 1,629 | 1,632 | 33,100 |
| 2025/08/12 | 1,630 | 1,639 | 1,627 | 1,637 | 38,900 |
| 2025/08/08 | 1,626 | 1,637 | 1,626 | 1,632 | 30,900 |
| 2025/08/07 | 1,634 | 1,634 | 1,623 | 1,628 | 34,700 |
| 2025/08/06 | 1,621 | 1,637 | 1,616 | 1,634 | 39,700 |
| 2025/08/05 | 1,617 | 1,627 | 1,617 | 1,622 | 34,000 |
| 2025/08/04 | 1,621 | 1,629 | 1,611 | 1,614 | 39,400 |
| 2025/08/01 | 1,611 | 1,638 | 1,608 | 1,638 | 78,900 |
| 2025/07/31 | 1,605 | 1,636 | 1,593 | 1,623 | 92,800 |
| 2025/07/30 | 1,598 | 1,603 | 1,595 | 1,597 | 33,300 |
| 2025/07/29 | 1,600 | 1,602 | 1,592 | 1,597 | 37,700 |
| 2025/07/28 | 1,606 | 1,611 | 1,600 | 1,602 | 27,200 |
| 2025/07/25 | 1,601 | 1,611 | 1,601 | 1,606 | 28,900 |
| 2025/07/24 | 1,592 | 1,605 | 1,592 | 1,601 | 53,100 |
| 2025/07/23 | 1,592 | 1,595 | 1,585 | 1,592 | 47,300 |
| 2025/07/22 | 1,588 | 1,593 | 1,584 | 1,586 | 20,300 |
| 2025/07/18 | 1,588 | 1,591 | 1,582 | 1,587 | 18,700 |
| 2025/07/17 | 1,586 | 1,587 | 1,578 | 1,584 | 30,500 |
| 2025/07/16 | 1,583 | 1,591 | 1,582 | 1,586 | 17,500 |
| 2025/07/15 | 1,590 | 1,590 | 1,582 | 1,582 | 13,400 |
| 2025/07/14 | 1,584 | 1,591 | 1,582 | 1,585 | 37,100 |
| 2025/07/11 | 1,576 | 1,584 | 1,576 | 1,578 | 31,400 |
| 2025/07/10 | 1,580 | 1,580 | 1,568 | 1,573 | 84,500 |
| 2025/07/09 | 1,584 | 1,586 | 1,580 | 1,580 | 47,500 |
| 2025/07/08 | 1,595 | 1,600 | 1,582 | 1,582 | 44,600 |
| 2025/07/07 | 1,596 | 1,599 | 1,591 | 1,595 | 31,400 |
| 2025/07/04 | 1,589 | 1,600 | 1,589 | 1,599 | 45,900 |
| 2025/07/03 | 1,591 | 1,593 | 1,584 | 1,593 | 44,300 |
| 2025/07/02 | 1,588 | 1,597 | 1,586 | 1,591 | 27,700 |
| 2025/07/01 | 1,594 | 1,596 | 1,583 | 1,591 | 49,200 |
| 2025/06/30 | 1,604 | 1,610 | 1,594 | 1,594 | 46,600 |
| 2025/06/27 | 1,602 | 1,606 | 1,596 | 1,603 | 47,200 |
| 2025/06/26 | 1,600 | 1,603 | 1,596 | 1,602 | 37,600 |
| 2025/06/25 | 1,600 | 1,602 | 1,594 | 1,600 | 40,200 |
| 2025/06/24 | 1,615 | 1,615 | 1,602 | 1,605 | 25,400 |
| 2025/06/23 | 1,608 | 1,615 | 1,605 | 1,605 | 25,800 |
| 2025/06/20 | 1,610 | 1,616 | 1,606 | 1,608 | 31,700 |
| 2025/06/19 | 1,608 | 1,615 | 1,603 | 1,615 | 28,500 |
| 2025/06/18 | 1,598 | 1,613 | 1,594 | 1,608 | 48,900 |
| 2025/06/17 | 1,603 | 1,603 | 1,590 | 1,594 | 21,800 |
| 2025/06/16 | 1,590 | 1,603 | 1,581 | 1,603 | 68,900 |
| 2025/06/13 | 1,574 | 1,577 | 1,568 | 1,577 | 62,200 |
| 2025/06/12 | 1,587 | 1,589 | 1,573 | 1,576 | 57,900 |
| 2025/06/11 | 1,588 | 1,591 | 1,586 | 1,587 | 33,400 |
| 2025/06/10 | 1,592 | 1,597 | 1,588 | 1,588 | 31,800 |
| 2025/06/09 | 1,600 | 1,602 | 1,593 | 1,593 | 22,400 |
| 2025/06/06 | 1,597 | 1,601 | 1,594 | 1,594 | 25,200 |
| 2025/06/05 | 1,601 | 1,607 | 1,598 | 1,598 | 31,500 |
| 2025/06/04 | 1,607 | 1,608 | 1,602 | 1,602 | 32,300 |
| 2025/06/03 | 1,611 | 1,613 | 1,599 | 1,607 | 54,800 |
| 2025/06/02 | 1,611 | 1,611 | 1,600 | 1,605 | 29,100 |
| 2025/05/30 | 1,603 | 1,612 | 1,598 | 1,611 | 46,600 |
| 2025/05/29 | 1,617 | 1,620 | 1,601 | 1,606 | 41,300 |
| 2025/05/28 | 1,610 | 1,619 | 1,609 | 1,614 | 43,800 |
| 2025/05/27 | 1,598 | 1,608 | 1,598 | 1,608 | 31,200 |
| 2025/05/26 | 1,598 | 1,605 | 1,592 | 1,605 | 39,300 |
| 2025/05/23 | 1,590 | 1,591 | 1,582 | 1,591 | 25,200 |
| 2025/05/22 | 1,588 | 1,591 | 1,580 | 1,581 | 35,500 |
| 2025/05/21 | 1,593 | 1,599 | 1,588 | 1,588 | 37,300 |
| 2025/05/20 | 1,614 | 1,614 | 1,594 | 1,594 | 46,800 |
| 2025/05/19 | 1,616 | 1,616 | 1,600 | 1,609 | 35,900 |
| 2025/05/16 | 1,606 | 1,612 | 1,600 | 1,607 | 33,100 |
| 2025/05/15 | 1,601 | 1,612 | 1,596 | 1,611 | 41,400 |
| 2025/05/14 | 1,607 | 1,608 | 1,589 | 1,605 | 71,300 |
| 2025/05/13 | 1,622 | 1,622 | 1,608 | 1,608 | 32,300 |
| 2025/05/12 | 1,627 | 1,630 | 1,614 | 1,622 | 39,000 |
| 2025/05/09 | 1,635 | 1,638 | 1,620 | 1,627 | 51,300 |
| 2025/05/08 | 1,614 | 1,635 | 1,606 | 1,625 | 80,300 |
| 2025/05/07 | 1,634 | 1,656 | 1,600 | 1,603 | 121,900 |
| 2025/05/02 | 1,614 | 1,657 | 1,603 | 1,636 | 166,300 |
| 2025/05/01 | 1,614 | 1,625 | 1,611 | 1,615 | 44,100 |
| 2025/04/30 | 1,620 | 1,625 | 1,617 | 1,622 | 36,900 |
| 2025/04/28 | 1,622 | 1,632 | 1,617 | 1,619 | 43,900 |
| 2025/04/25 | 1,630 | 1,635 | 1,618 | 1,623 | 40,400 |
| 2025/04/24 | 1,662 | 1,664 | 1,636 | 1,642 | 41,400 |
| 2025/04/23 | 1,665 | 1,674 | 1,664 | 1,671 | 57,300 |
| 2025/04/22 | 1,649 | 1,667 | 1,642 | 1,660 | 75,200 |
| 2025/04/21 | 1,632 | 1,648 | 1,629 | 1,648 | 50,700 |
| 2025/04/18 | 1,623 | 1,635 | 1,620 | 1,632 | 49,400 |
| 2025/04/17 | 1,611 | 1,617 | 1,606 | 1,617 | 24,200 |
| 2025/04/16 | 1,617 | 1,625 | 1,612 | 1,621 | 35,300 |
| 2025/04/15 | 1,610 | 1,621 | 1,610 | 1,617 | 30,700 |
| 2025/04/14 | 1,598 | 1,613 | 1,593 | 1,611 | 49,800 |
| 2025/04/11 | 1,569 | 1,589 | 1,564 | 1,585 | 60,300 |